Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.29 | 32.30 | 31.71 | 31.84 | 1,687,259 | -0.58(-1.80%) |
Feb 27, 2017 | 32.31 | 32.61 | 32.22 | 32.42 | 1,312,915 | +0.11(+0.35%) |
Feb 24, 2017 | 32.02 | 32.31 | 31.80 | 32.31 | 1,067,936 | +0.38(+1.19%) |
Feb 23, 2017 | 31.65 | 31.95 | 31.46 | 31.93 | 1,092,030 | +0.36(+1.14%) |
Feb 22, 2017 | 31.69 | 31.79 | 31.47 | 31.57 | 980,487 | -0.06(-0.20%) |
Feb 21, 2017 | 31.43 | 31.68 | 31.08 | 31.63 | 1,571,696 | +0.16(+0.51%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.15(+0.47%) | |
Feb 16, 2017 | 31.01 | 31.42 | 31.01 | 31.32 | 1,137,069 | +0.32(+1.04%) |
Feb 15, 2017 | 31.08 | 31.08 | 30.47 | 31.00 | 1,598,423 | -0.18(-0.59%) |
Feb 14, 2017 | 31.20 | 31.51 | 30.95 | 31.18 | 1,878,795 | -0.08(-0.25%) |
Feb 13, 2017 | 31.55 | 31.72 | 30.90 | 31.26 | 1,786,864 | -0.08(-0.27%) |
Feb 10, 2017 | 30.87 | 31.43 | 30.82 | 31.34 | 914,289 | +0.33(+1.07%) |
Feb 09, 2017 | 31.05 | 31.15 | 30.71 | 31.01 | 1,130,025 | -0.04(-0.11%) |
Feb 08, 2017 | 30.73 | 31.19 | 30.58 | 31.05 | 1,101,614 | +0.44(+1.45%) |
Feb 07, 2017 | 30.50 | 30.71 | 30.27 | 30.60 | 1,147,527 | +0.05(+0.16%) |
Feb 06, 2017 | 30.33 | 30.60 | 30.12 | 30.56 | 1,637,019 | +0.30(+0.98%) |
Feb 03, 2017 | 30.70 | 30.82 | 30.13 | 30.26 | 1,865,150 | -0.10(-0.32%) |
Feb 02, 2017 | 29.63 | 30.52 | 29.63 | 30.36 | 2,596,293 | +0.70(+2.35%) |
Feb 01, 2017 | 30.51 | 30.62 | 29.49 | 29.66 | 3,395,826 | -1.02(-3.33%) |
Jan 31, 2017 | 30.43 | 31.02 | 30.39 | 30.68 | 5,439,428 | +0.71(+2.37%) |
Jan 30, 2017 | 30.37 | 30.42 | 29.92 | 29.97 | 1,852,004 | -0.43(-1.41%) |
Jan 27, 2017 | 31.07 | 31.24 | 30.24 | 30.40 | 1,676,283 | -0.44(-1.43%) |
Jan 26, 2017 | 31.06 | 31.25 | 30.69 | 30.84 | 1,200,178 | -0.22(-0.72%) |
Jan 25, 2017 | 31.15 | 31.52 | 30.85 | 31.06 | 1,284,926 | -0.33(-1.06%) |
Jan 24, 2017 | 31.66 | 31.79 | 31.32 | 31.40 | 1,309,803 | -0.30(-0.94%) |
Jan 23, 2017 | 31.43 | 31.76 | 31.27 | 31.70 | 1,197,122 | +0.44(+1.40%) |
Jan 20, 2017 | 31.08 | 31.40 | 31.06 | 31.26 | 1,304,281 | +0.16(+0.52%) |
Jan 19, 2017 | 31.53 | 31.73 | 31.07 | 31.10 | 1,359,154 | -0.58(-1.83%) |
Jan 18, 2017 | 32.09 | 32.11 | 31.60 | 31.68 | 1,977,805 | -0.45(-1.41%) |
Jan 17, 2017 | 31.51 | 32.21 | 31.43 | 32.13 | 1,938,363 | +0.72(+2.31%) |
Jan 13, 2017 | 31.40 | 31.40 | 31.40 | 0 | -0.14(-0.44%) | |
Jan 12, 2017 | 31.24 | 31.55 | 31.01 | 31.54 | 1,004,689 | +0.38(+1.23%) |
Jan 11, 2017 | 31.32 | 31.63 | 31.11 | 31.16 | 1,153,282 | -0.08(-0.25%) |
Jan 10, 2017 | 31.48 | 31.75 | 31.22 | 31.24 | 936,566 | -0.29(-0.91%) |
Jan 09, 2017 | 32.01 | 32.09 | 31.46 | 31.52 | 1,125,772 | -0.38(-1.18%) |
Jan 06, 2017 | 31.79 | 32.27 | 31.75 | 31.90 | 1,683,262 | -0.20(-0.63%) |
Jan 05, 2017 | 31.41 | 32.23 | 31.20 | 32.10 | 2,079,106 | +0.52(+1.63%) |
Jan 04, 2017 | 30.96 | 31.66 | 30.90 | 31.59 | 2,081,410 | +0.68(+2.19%) |
Jan 03, 2017 | 30.87 | 30.93 | 30.50 | 30.91 | 1,433,257 | +0.13(+0.41%) |
Dec 30, 2016 | 30.78 | 30.78 | 30.78 | 0 | +0.42(+1.40%) | |
Dec 29, 2016 | 29.79 | 30.44 | 29.65 | 30.36 | 1,344,218 | +0.60(+2.01%) |
Dec 28, 2016 | 29.91 | 29.99 | 29.64 | 29.76 | 793,027 | -0.11(-0.37%) |
Dec 27, 2016 | 29.91 | 30.05 | 29.77 | 29.87 | 628,211 | -0.03(-0.12%) |
Dec 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | +0.10(+0.35%) | |
Dec 22, 2016 | 29.79 | 29.96 | 29.62 | 29.80 | 1,530,375 | -0.09(-0.30%) |
Dec 21, 2016 | 30.12 | 30.51 | 29.84 | 29.89 | 1,259,417 | -0.20(-0.65%) |
Dec 20, 2016 | 30.05 | 30.37 | 29.86 | 30.09 | 1,837,758 | -0.03(-0.12%) |
Dec 19, 2016 | 29.80 | 30.30 | 29.73 | 30.12 | 2,316,587 | +0.63(+2.13%) |
Dec 16, 2016 | 28.96 | 29.77 | 28.96 | 29.50 | 3,405,962 | +0.68(+2.37%) |
Dec 15, 2016 | 29.35 | 29.59 | 28.66 | 28.81 | 2,413,430 | -0.49(-1.66%) |
Dec 14, 2016 | 30.39 | 30.58 | 29.27 | 29.30 | 1,699,815 | -0.96(-3.18%) |
Dec 13, 2016 | 30.59 | 30.83 | 30.04 | 30.26 | 1,365,244 | -0.17(-0.55%) |
Dec 12, 2016 | 30.03 | 30.48 | 30.03 | 30.43 | 1,499,928 | +0.26(+0.85%) |
Dec 09, 2016 | 30.13 | 30.44 | 30.02 | 30.17 | 1,267,368 | +0.06(+0.18%) |
Dec 08, 2016 | 29.76 | 30.26 | 29.60 | 30.12 | 1,616,396 | +0.10(+0.35%) |
Dec 07, 2016 | 29.41 | 30.06 | 29.41 | 30.01 | 1,810,028 | +0.67(+2.28%) |
Dec 06, 2016 | 29.26 | 29.70 | 29.21 | 29.34 | 1,760,661 | +0.15(+0.52%) |
Dec 05, 2016 | 29.20 | 29.38 | 28.81 | 29.19 | 1,997,553 | -0.12(-0.40%) |
Dec 02, 2016 | 29.15 | 30.03 | 29.08 | 29.31 | 2,224,882 | +0.34(+1.18%) |
Dec 01, 2016 | 29.74 | 29.75 | 28.66 | 28.97 | 2,796,946 | -0.76(-2.55%) |
Nov 30, 2016 | 29.71 | 29.82 | 29.07 | 29.73 | 11,290,475 | -0.22(-0.72%) |
Nov 29, 2016 | 29.44 | 30.06 | 29.44 | 29.94 | 2,200,500 | +0.49(+1.66%) |
Nov 28, 2016 | 29.57 | 29.92 | 29.37 | 29.45 | 2,229,646 | -0.11(-0.38%) |
Nov 25, 2016 | 29.30 | 29.69 | 29.22 | 29.57 | 1,096,096 | +0.32(+1.10%) |
Nov 23, 2016 | 29.25 | 29.25 | 29.25 | 0 | -0.06(-0.21%) | |
Nov 22, 2016 | 29.25 | 29.57 | 29.11 | 29.31 | 3,727,344 | +0.22(+0.77%) |
Nov 21, 2016 | 29.04 | 29.49 | 28.90 | 29.09 | 3,207,750 | +0.28(+0.97%) |
Nov 18, 2016 | 28.90 | 29.05 | 28.70 | 28.81 | 2,530,218 | -0.07(-0.24%) |
Nov 17, 2016 | 29.46 | 29.74 | 28.82 | 28.88 | 1,909,050 | -0.61(-2.08%) |
Nov 16, 2016 | 29.25 | 29.58 | 29.09 | 29.49 | 2,246,181 | +0.13(+0.43%) |
Nov 15, 2016 | 29.22 | 29.64 | 29.01 | 29.36 | 4,184,818 | +0.36(+1.25%) |
Nov 14, 2016 | 28.06 | 29.09 | 27.76 | 29.00 | 3,024,528 | +0.42(+1.49%) |
Nov 11, 2016 | 28.81 | 29.38 | 28.49 | 28.58 | 2,017,364 | +0.10(+0.34%) |
Nov 10, 2016 | 29.41 | 29.41 | 27.76 | 28.48 | 2,786,746 | -0.95(-3.22%) |
Nov 09, 2016 | 30.09 | 30.16 | 29.36 | 29.43 | 1,956,700 | -1.49(-4.82%) |
Nov 08, 2016 | 30.82 | 31.08 | 30.69 | 30.92 | 1,028,581 | +0.13(+0.41%) |
Nov 07, 2016 | 30.65 | 30.87 | 30.37 | 30.79 | 1,321,216 | +0.47(+1.54%) |
Nov 04, 2016 | 30.07 | 30.49 | 29.91 | 30.32 | 1,171,716 | +0.18(+0.60%) |
Nov 03, 2016 | 30.30 | 30.55 | 29.93 | 30.14 | 2,114,274 | -0.15(-0.51%) |
Nov 02, 2016 | 30.98 | 31.04 | 30.24 | 30.30 | 1,696,041 | -0.68(-2.20%) |
Nov 01, 2016 | 31.63 | 31.63 | 30.74 | 30.98 | 1,372,735 | -0.79(-2.50%) |
Oct 31, 2016 | 31.52 | 31.80 | 30.99 | 31.77 | 2,459,036 | +0.48(+1.54%) |
Oct 28, 2016 | 31.28 | 31.53 | 31.07 | 31.29 | 1,703,027 | +0.10(+0.31%) |
Oct 27, 2016 | 31.82 | 31.82 | 30.90 | 31.20 | 1,694,816 | -0.72(-2.26%) |
Oct 26, 2016 | 32.19 | 32.48 | 31.56 | 31.92 | 1,645,396 | -0.48(-1.49%) |
Oct 25, 2016 | 32.50 | 32.77 | 32.35 | 32.40 | 1,557,654 | -0.21(-0.63%) |
Oct 24, 2016 | 32.77 | 33.12 | 32.41 | 32.61 | 924,550 | +0.08(+0.23%) |
Oct 21, 2016 | 32.42 | 32.67 | 32.31 | 32.53 | 1,129,425 | -0.15(-0.46%) |
Oct 20, 2016 | 32.79 | 32.90 | 32.47 | 32.68 | 1,256,943 | -0.08(-0.23%) |
Oct 19, 2016 | 32.69 | 32.86 | 32.45 | 32.76 | 1,171,779 | +0.13(+0.40%) |
Oct 18, 2016 | 32.76 | 32.83 | 32.54 | 32.63 | 1,164,508 | +0.05(+0.15%) |
Oct 17, 2016 | 32.87 | 32.94 | 32.54 | 32.58 | 880,090 | +0.08(+0.25%) |
Oct 14, 2016 | 32.67 | 32.80 | 32.34 | 32.50 | 1,231,160 | -0.17(-0.53%) |
Oct 13, 2016 | 32.39 | 33.07 | 32.39 | 32.67 | 1,598,303 | +0.26(+0.81%) |
Oct 12, 2016 | 32.41 | 32.50 | 32.14 | 32.41 | 1,352,089 | +0.37(+1.14%) |
Oct 11, 2016 | 32.55 | 32.60 | 31.99 | 32.04 | 873,150 | -0.51(-1.57%) |
Oct 10, 2016 | 32.39 | 32.81 | 32.31 | 32.55 | 681,528 | +0.16(+0.49%) |
Oct 07, 2016 | 32.54 | 33.00 | 32.21 | 32.39 | 1,707,863 | +0.10(+0.32%) |
Oct 06, 2016 | 32.39 | 32.56 | 31.85 | 32.29 | 1,534,754 | -0.41(-1.27%) |
Oct 05, 2016 | 33.82 | 33.99 | 32.65 | 32.70 | 1,527,899 | -1.08(-3.18%) |
Oct 04, 2016 | 34.59 | 34.69 | 33.40 | 33.78 | 1,471,510 | -0.83(-2.41%) |
Oct 03, 2016 | 34.92 | 35.35 | 34.54 | 34.61 | 1,767,293 | -0.46(-1.30%) |
Sep 30, 2016 | 35.61 | 35.75 | 35.07 | 35.07 | 1,641,922 | -0.32(-0.90%) |
Sep 29, 2016 | 35.74 | 35.88 | 35.21 | 35.39 | 1,257,405 | -0.62(-1.72%) |
Sep 28, 2016 | 35.81 | 36.05 | 35.66 | 36.01 | 1,067,228 | +0.28(+0.79%) |
Sep 27, 2016 | 35.92 | 36.02 | 35.65 | 35.72 | 1,625,418 | -0.01(-0.04%) |
Sep 26, 2016 | 35.36 | 35.90 | 35.29 | 35.74 | 833,378 | +0.22(+0.62%) |
Sep 23, 2016 | 35.27 | 35.67 | 34.96 | 35.52 | 863,253 | +0.08(+0.23%) |
Sep 22, 2016 | 35.14 | 35.47 | 35.14 | 35.43 | 1,256,417 | +0.59(+1.68%) |
Sep 21, 2016 | 34.23 | 34.89 | 33.87 | 34.85 | 1,342,878 | +0.67(+1.96%) |
Sep 20, 2016 | 34.23 | 34.42 | 34.11 | 34.18 | 1,491,740 | +0.23(+0.67%) |
Sep 19, 2016 | 33.52 | 33.97 | 33.52 | 33.95 | 976,925 | +0.41(+1.23%) |
Sep 16, 2016 | 33.30 | 33.58 | 33.29 | 33.54 | 2,477,205 | +0.10(+0.31%) |
Sep 15, 2016 | 33.21 | 33.56 | 33.14 | 33.43 | 1,122,053 | +0.17(+0.50%) |
Sep 14, 2016 | 33.08 | 33.36 | 32.94 | 33.27 | 1,484,588 | +0.32(+0.98%) |
Sep 13, 2016 | 33.90 | 33.98 | 32.94 | 32.94 | 1,309,955 | -1.14(-3.34%) |
Sep 12, 2016 | 33.46 | 34.27 | 33.32 | 34.08 | 1,943,486 | +0.57(+1.71%) |
Sep 09, 2016 | 34.53 | 34.94 | 33.50 | 33.51 | 1,724,335 | -1.75(-4.97%) |
Sep 08, 2016 | 35.59 | 35.59 | 35.19 | 35.26 | 725,833 | -0.60(-1.67%) |
Sep 07, 2016 | 35.32 | 35.93 | 35.30 | 35.86 | 1,350,387 | +0.57(+1.60%) |
Sep 06, 2016 | 35.14 | 35.32 | 34.88 | 35.30 | 1,051,186 | +0.25(+0.71%) |
Sep 02, 2016 | 34.59 | 35.05 | 35.05 | 35.05 | 1,231,376 | +0.62(+1.80%) |
Sep 01, 2016 | 34.48 | 34.72 | 34.30 | 34.43 | 1,078,141 | -0.12(-0.36%) |
Aug 31, 2016 | 34.53 | 34.71 | 34.20 | 34.55 | 1,399,312 | +0.04(+0.12%) |
Aug 30, 2016 | 34.81 | 34.91 | 34.29 | 34.51 | 1,386,211 | -0.21(-0.60%) |
Aug 29, 2016 | 34.83 | 35.16 | 34.65 | 34.72 | 1,307,760 | +0.04(+0.12%) |
Aug 26, 2016 | 35.21 | 35.54 | 34.60 | 34.67 | 1,835,820 | -0.40(-1.14%) |
Aug 25, 2016 | 35.00 | 35.46 | 34.96 | 35.07 | 951,599 | +0.02(+0.06%) |
Aug 24, 2016 | 35.25 | 35.25 | 34.67 | 35.05 | 812,337 | -0.23(-0.65%) |
Aug 23, 2016 | 35.31 | 35.47 | 35.21 | 35.28 | 674,687 | +0.10(+0.29%) |
Aug 22, 2016 | 35.02 | 35.22 | 34.88 | 35.18 | 711,067 | +0.34(+0.99%) |
Aug 19, 2016 | 35.11 | 35.24 | 34.73 | 34.83 | 839,315 | -0.43(-1.21%) |
Aug 18, 2016 | 35.03 | 35.28 | 35.01 | 35.26 | 750,763 | +0.22(+0.63%) |
Aug 17, 2016 | 34.81 | 35.05 | 34.31 | 35.04 | 1,555,914 | +0.30(+0.85%) |
Aug 16, 2016 | 34.88 | 34.90 | 34.45 | 34.74 | 1,255,403 | -0.29(-0.83%) |
Aug 15, 2016 | 35.33 | 35.47 | 34.98 | 35.03 | 968,203 | -0.32(-0.90%) |
Aug 12, 2016 | 35.14 | 35.76 | 35.04 | 35.35 | 1,230,567 | +0.26(+0.75%) |
Aug 11, 2016 | 35.59 | 35.59 | 34.89 | 35.09 | 1,113,374 | -0.46(-1.30%) |
Aug 10, 2016 | 35.50 | 35.63 | 35.21 | 35.55 | 1,611,997 | +0.24(+0.68%) |
Aug 09, 2016 | 35.23 | 35.31 | 34.85 | 35.31 | 1,926,155 | +0.11(+0.31%) |
Aug 08, 2016 | 35.30 | 35.49 | 35.07 | 35.20 | 1,095,919 | -0.15(-0.43%) |
Aug 05, 2016 | 36.00 | 36.05 | 35.25 | 35.35 | 1,819,440 | -0.64(-1.78%) |
Aug 04, 2016 | 36.26 | 36.38 | 35.81 | 35.99 | 1,777,589 | -0.10(-0.27%) |
Aug 03, 2016 | 36.10 | 36.13 | 35.53 | 36.09 | 1,841,396 | -0.08(-0.23%) |
Aug 02, 2016 | 36.42 | 36.84 | 35.93 | 36.17 | 1,736,598 | -0.70(-1.89%) |
Aug 01, 2016 | 36.63 | 36.93 | 36.61 | 36.87 | 1,491,692 | +0.21(+0.56%) |
Jul 29, 2016 | 36.24 | 36.96 | 36.24 | 36.66 | 3,819,209 | +0.50(+1.37%) |
Jul 28, 2016 | 35.43 | 36.36 | 35.43 | 36.16 | 1,933,159 | +0.71(+2.00%) |
Jul 27, 2016 | 35.63 | 35.65 | 35.15 | 35.45 | 1,559,586 | -0.07(-0.18%) |
Jul 26, 2016 | 35.65 | 35.68 | 35.31 | 35.52 | 1,126,067 | -0.05(-0.13%) |
Jul 25, 2016 | 35.65 | 35.79 | 35.38 | 35.57 | 1,086,363 | -0.08(-0.23%) |
Jul 22, 2016 | 35.27 | 35.80 | 35.22 | 35.65 | 1,167,933 | +0.29(+0.83%) |
Jul 21, 2016 | 34.99 | 35.37 | 34.76 | 35.36 | 1,454,989 | +0.27(+0.76%) |
Jul 20, 2016 | 35.26 | 35.30 | 35.03 | 35.09 | 1,464,554 | -0.21(-0.60%) |
Jul 19, 2016 | 35.13 | 35.30 | 34.90 | 35.30 | 835,964 | +0.22(+0.62%) |
Jul 18, 2016 | 34.95 | 35.21 | 34.91 | 35.08 | 1,250,191 | +0.22(+0.63%) |
Jul 15, 2016 | 35.17 | 35.25 | 34.65 | 34.86 | 1,889,687 | -0.31(-0.89%) |
Jul 14, 2016 | 35.68 | 35.68 | 34.99 | 35.18 | 1,274,151 | -0.42(-1.17%) |
Jul 13, 2016 | 35.56 | 35.65 | 35.30 | 35.59 | 1,558,588 | +0.16(+0.44%) |
Jul 12, 2016 | 35.66 | 35.67 | 34.95 | 35.44 | 1,573,503 | -0.23(-0.63%) |
Jul 11, 2016 | 35.51 | 35.76 | 35.16 | 35.66 | 1,434,275 | +0.27(+0.75%) |
Jul 08, 2016 | 35.46 | 35.51 | 35.28 | 35.40 | 2,156,732 | +0.12(+0.33%) |
Jul 07, 2016 | 35.96 | 35.96 | 35.05 | 35.28 | 3,044,308 | -0.64(-1.77%) |
Jul 06, 2016 | 36.11 | 36.32 | 35.86 | 35.92 | 1,295,567 | -0.18(-0.49%) |
Jul 05, 2016 | 35.34 | 36.11 | 35.34 | 36.09 | 1,510,476 | +0.68(+1.93%) |
Jul 01, 2016 | 35.40 | 35.41 | 35.41 | 35.41 | 1,611,039 | +0.05(+0.15%) |
Jun 30, 2016 | 35.10 | 35.36 | 34.89 | 35.36 | 2,262,957 | +0.28(+0.80%) |
Jun 29, 2016 | 34.56 | 35.10 | 34.39 | 35.08 | 2,326,161 | +0.70(+2.05%) |
Jun 28, 2016 | 33.70 | 34.38 | 33.30 | 34.37 | 2,268,617 | +0.79(+2.34%) |
Jun 27, 2016 | 33.13 | 33.68 | 33.05 | 33.59 | 2,089,147 | +0.38(+1.13%) |
Jun 24, 2016 | 31.97 | 33.32 | 31.92 | 33.21 | 3,176,314 | +0.81(+2.51%) |
Jun 23, 2016 | 32.33 | 32.40 | 32.14 | 32.40 | 1,136,274 | +0.21(+0.64%) |
Jun 22, 2016 | 32.33 | 32.33 | 32.09 | 32.19 | 1,228,016 | -0.09(-0.28%) |
Jun 21, 2016 | 32.17 | 32.46 | 32.13 | 32.28 | 1,404,104 | +0.15(+0.47%) |
Jun 20, 2016 | 32.30 | 32.47 | 32.07 | 32.13 | 1,634,933 | -0.08(-0.25%) |
Jun 17, 2016 | 32.58 | 32.58 | 31.73 | 32.21 | 3,666,217 | -0.48(-1.46%) |
Jun 16, 2016 | 32.47 | 32.74 | 32.44 | 32.69 | 1,445,192 | +0.21(+0.63%) |
Jun 15, 2016 | 32.44 | 32.66 | 32.20 | 32.48 | 2,284,787 | +0.08(+0.23%) |
Jun 14, 2016 | 32.62 | 32.62 | 32.33 | 32.41 | 2,196,289 | -0.13(-0.40%) |
Jun 13, 2016 | 32.88 | 32.99 | 32.54 | 32.54 | 1,164,215 | -0.20(-0.61%) |
Jun 10, 2016 | 32.68 | 32.98 | 32.68 | 32.74 | 1,227,726 | -0.02(-0.06%) |
Jun 09, 2016 | 32.44 | 32.77 | 32.38 | 32.76 | 908,404 | +0.32(+0.99%) |
Jun 08, 2016 | 32.32 | 32.49 | 32.16 | 32.44 | 829,871 | +0.08(+0.25%) |
Jun 07, 2016 | 32.12 | 32.43 | 32.11 | 32.35 | 1,347,678 | +0.27(+0.85%) |
Jun 06, 2016 | 31.94 | 32.29 | 31.77 | 32.08 | 1,469,849 | +0.08(+0.23%) |
Jun 03, 2016 | 31.64 | 32.25 | 31.64 | 32.01 | 1,740,147 | +0.61(+1.94%) |
Jun 02, 2016 | 31.17 | 31.40 | 31.08 | 31.40 | 923,211 | +0.16(+0.50%) |
Jun 01, 2016 | 30.84 | 31.27 | 30.84 | 31.24 | 1,394,071 | +0.25(+0.82%) |
May 31, 2016 | 30.67 | 31.08 | 30.43 | 30.99 | 2,993,637 | +0.37(+1.21%) |
May 27, 2016 | 30.60 | 30.62 | 30.62 | 30.62 | 845,089 | +0.09(+0.29%) |
May 26, 2016 | 30.50 | 30.63 | 30.37 | 30.53 | 697,363 | -0.01(-0.02%) |
May 25, 2016 | 30.49 | 30.59 | 29.99 | 30.54 | 1,215,208 | +0.12(+0.38%) |
May 24, 2016 | 30.31 | 30.71 | 30.31 | 30.42 | 1,230,099 | +0.14(+0.45%) |
May 23, 2016 | 30.17 | 30.41 | 30.13 | 30.28 | 882,986 | +0.10(+0.34%) |
May 20, 2016 | 30.44 | 30.47 | 30.06 | 30.18 | 1,830,930 | -0.10(-0.34%) |
May 19, 2016 | 30.47 | 30.47 | 29.96 | 30.28 | 2,476,566 | -0.41(-1.34%) |
May 18, 2016 | 31.19 | 31.23 | 30.45 | 30.69 | 2,731,136 | -0.54(-1.73%) |
May 17, 2016 | 31.97 | 32.03 | 31.12 | 31.23 | 1,732,871 | -0.86(-2.68%) |
May 16, 2016 | 31.75 | 32.26 | 31.75 | 32.09 | 1,099,748 | +0.12(+0.36%) |
May 13, 2016 | 32.25 | 32.34 | 31.71 | 31.98 | 1,112,471 | -0.40(-1.22%) |
May 12, 2016 | 31.92 | 32.51 | 31.54 | 32.38 | 1,493,355 | +0.52(+1.63%) |
May 11, 2016 | 32.44 | 32.49 | 31.36 | 31.86 | 1,426,653 | -0.54(-1.67%) |
May 10, 2016 | 32.68 | 32.74 | 32.25 | 32.40 | 1,043,451 | -0.18(-0.55%) |
May 09, 2016 | 32.38 | 32.57 | 32.07 | 32.57 | 1,469,263 | +0.34(+1.04%) |
May 06, 2016 | 31.88 | 32.29 | 31.69 | 32.24 | 1,451,458 | +0.36(+1.14%) |
May 05, 2016 | 31.71 | 31.94 | 31.49 | 31.88 | 1,303,617 | +0.13(+0.41%) |
May 04, 2016 | 30.86 | 32.00 | 30.84 | 31.75 | 1,798,568 | +0.79(+2.54%) |
May 03, 2016 | 30.63 | 30.99 | 30.43 | 30.96 | 1,376,172 | +0.38(+1.25%) |
May 02, 2016 | 29.89 | 30.80 | 29.75 | 30.58 | 1,541,654 | +0.66(+2.22%) |
Apr 29, 2016 | 30.24 | 30.26 | 29.78 | 29.91 | 1,678,473 | -0.39(-1.29%) |
Apr 28, 2016 | 30.02 | 30.35 | 30.02 | 30.30 | 913,757 | +0.06(+0.20%) |
Apr 27, 2016 | 30.20 | 30.28 | 29.84 | 30.24 | 719,797 | +0.22(+0.74%) |
Apr 26, 2016 | 30.23 | 30.46 | 29.93 | 30.02 | 969,460 | -0.22(-0.74%) |
Apr 25, 2016 | 29.64 | 30.29 | 29.62 | 30.24 | 1,212,113 | +0.47(+1.57%) |
Apr 22, 2016 | 29.73 | 29.91 | 29.54 | 29.78 | 916,079 | +0.22(+0.76%) |
Apr 21, 2016 | 30.34 | 30.45 | 29.55 | 29.55 | 2,046,426 | -0.91(-2.98%) |
Apr 20, 2016 | 31.35 | 31.35 | 30.45 | 30.46 | 1,449,562 | -0.84(-2.68%) |
Apr 19, 2016 | 31.31 | 31.42 | 31.14 | 31.30 | 1,065,503 | +0.10(+0.33%) |
Apr 18, 2016 | 31.20 | 31.31 | 31.03 | 31.20 | 1,330,314 | +0.03(+0.11%) |
Apr 15, 2016 | 30.93 | 31.20 | 30.93 | 31.16 | 1,814,194 | +0.20(+0.66%) |
Apr 14, 2016 | 30.99 | 31.14 | 30.89 | 30.96 | 1,144,133 | -0.12(-0.39%) |
Apr 13, 2016 | 31.53 | 31.53 | 30.93 | 31.08 | 1,342,645 | -0.35(-1.12%) |
Apr 12, 2016 | 31.39 | 31.55 | 31.30 | 31.43 | 1,340,041 | +0.06(+0.19%) |
Apr 11, 2016 | 31.49 | 31.76 | 31.32 | 31.37 | 1,347,951 | -0.05(-0.17%) |
Apr 08, 2016 | 31.18 | 31.48 | 31.12 | 31.43 | 1,069,907 | +0.29(+0.93%) |
Apr 07, 2016 | 31.29 | 31.33 | 31.10 | 31.14 | 1,447,658 | -0.14(-0.45%) |
Apr 06, 2016 | 31.20 | 31.34 | 31.15 | 31.28 | 1,019,054 | -0.04(-0.13%) |
Apr 05, 2016 | 31.06 | 31.39 | 31.06 | 31.32 | 1,594,141 | +0.14(+0.46%) |
Apr 04, 2016 | 31.37 | 31.54 | 31.02 | 31.18 | 1,333,879 | -0.13(-0.41%) |
Apr 01, 2016 | 31.16 | 31.34 | 31.09 | 31.31 | 1,586,512 | +0.03(+0.11%) |
Mar 31, 2016 | 31.46 | 31.58 | 31.25 | 31.27 | 2,243,808 | -0.18(-0.56%) |
Mar 30, 2016 | 31.64 | 31.69 | 31.13 | 31.45 | 2,036,036 | -0.26(-0.81%) |
Mar 29, 2016 | 31.25 | 31.72 | 31.25 | 31.71 | 1,901,633 | +0.60(+1.94%) |
Mar 28, 2016 | 31.02 | 31.30 | 30.89 | 31.10 | 1,171,517 | +0.13(+0.42%) |
Mar 24, 2016 | 30.77 | 30.97 | 30.97 | 30.97 | 827,016 | +0.15(+0.48%) |
Mar 23, 2016 | 30.63 | 31.17 | 30.52 | 30.83 | 1,598,939 | +0.04(+0.13%) |
Mar 22, 2016 | 30.57 | 30.96 | 30.51 | 30.79 | 1,407,139 | +0.27(+0.89%) |
Mar 21, 2016 | 30.76 | 30.97 | 30.45 | 30.51 | 1,665,925 | -0.39(-1.25%) |
Mar 18, 2016 | 30.99 | 30.99 | 30.67 | 30.90 | 4,251,246 | -0.15(-0.48%) |
Mar 17, 2016 | 30.83 | 31.18 | 30.53 | 31.05 | 1,175,688 | +0.26(+0.86%) |
Mar 16, 2016 | 30.36 | 30.91 | 30.22 | 30.79 | 1,208,055 | +0.25(+0.82%) |
Mar 15, 2016 | 30.07 | 30.60 | 30.07 | 30.53 | 1,204,597 | +0.38(+1.26%) |
Mar 14, 2016 | 30.18 | 30.32 | 30.12 | 30.16 | 1,143,083 | -0.05(-0.16%) |
Mar 11, 2016 | 30.20 | 30.37 | 29.88 | 30.20 | 1,999,490 | +0.24(+0.81%) |
Mar 10, 2016 | 30.24 | 30.32 | 29.66 | 29.96 | 745,223 | -0.22(-0.74%) |
Mar 09, 2016 | 29.85 | 30.42 | 29.84 | 30.18 | 1,332,926 | +0.32(+1.07%) |
Mar 08, 2016 | 29.92 | 30.18 | 29.72 | 29.86 | 1,654,665 | +0.03(+0.09%) |
Mar 07, 2016 | 29.44 | 29.86 | 29.39 | 29.84 | 1,895,972 | +0.35(+1.17%) |
Mar 04, 2016 | 29.97 | 29.97 | 29.26 | 29.49 | 2,273,232 | -0.51(-1.71%) |
Mar 03, 2016 | 30.05 | 30.16 | 29.70 | 30.01 | 1,182,098 | -0.04(-0.14%) |
Mar 02, 2016 | 29.88 | 30.05 | 29.72 | 30.05 | 1,170,938 | +0.04(+0.14%) |